Options Chain for CISCO SYS INC COM (CSCO) - $116.40 as of 8/3/2026 4:40:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 48.95 | 53.05 | 51.00 | % | 0.78 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:58 PM EST | |||
| 70.00 | 44.10 | 48.10 | 46.10 | % | 0.66 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 8/3/2026 3:59:58 PM EST | |||
| 75.00 | 39.15 | 43.10 | 41.13 | % | 0.55 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 8/3/2026 3:59:58 PM EST | |||
| 80.00 | 34.90 | 38.30 | 36.60 | % | 0.46 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 8/3/2026 3:59:58 PM EST | |||
| 85.00 | 30.05 | 33.30 | 31.68 | % | 0.37 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.03 | 8/3/2026 3:59:58 PM EST | |||
| 90.00 | 25.30 | 27.75 | 26.53 | % | 0.29 | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.05 | 8/3/2026 3:59:58 PM EST | |||
| 95.00 | 20.80 | 22.85 | 21.83 | 22.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.67 | 0.90 | 0.01 | -0.06 | 7/28/2026 | 8/3/2026 3:59:58 PM EST |
| 99.00 | 17.40 | 19.75 | 18.58 | % | 0.19 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.08 | 8/3/2026 3:59:58 PM EST | |||
| 100.00 | 16.60 | 19.40 | 18.00 | % | 0.18 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.08 | 8/3/2026 3:59:58 PM EST | |||
| 101.00 | 15.75 | 17.70 | 16.73 | % | 0.17 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.09 | 8/3/2026 3:59:58 PM EST | |||
| 102.00 | 14.95 | 18.10 | 16.53 | % | 0.16 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.09 | 8/3/2026 3:59:58 PM EST | |||
| 103.00 | 13.40 | 17.35 | 15.38 | % | 0.15 | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.09 | 8/3/2026 3:59:58 PM EST | |||
| 104.00 | 12.65 | 16.10 | 14.38 | % | 0.14 | 0 | 0 | 0.48 | 0.79 | 0.02 | -0.09 | 8/3/2026 3:59:58 PM EST | |||
| 105.00 | 12.50 | 15.85 | 14.18 | % | 0.14 | 0 | 0 | 0.54 | 0.77 | 0.02 | -0.10 | 8/3/2026 3:59:58 PM EST | |||
| 106.00 | 11.85 | 13.80 | 12.83 | % | 0.12 | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.10 | 8/3/2026 3:59:58 PM EST | |||
| 107.00 | 11.75 | 12.85 | 12.30 | % | 0.11 | 0 | 0 | 0.51 | 0.73 | 0.02 | -0.10 | 8/3/2026 3:59:58 PM EST | |||
| 108.00 | 11.20 | 12.20 | 11.70 | % | 0.11 | 0 | 0 | 0.51 | 0.71 | 0.02 | -0.10 | 8/3/2026 3:59:58 PM EST | |||
| 109.00 | 9.70 | 11.85 | 10.78 | % | 0.10 | 0 | 0 | 0.49 | 0.69 | 0.02 | -0.11 | 8/3/2026 3:59:58 PM EST | |||
| 110.00 | 9.40 | 10.90 | 10.15 | 9.56 | -2.04 | -17.59% | 0.09 | 43 | 4 | 0.49 | 0.67 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 111.00 | 9.05 | 10.35 | 9.70 | 8.88 | -0.87 | -8.93% | 0.09 | 41 | 2 | 0.50 | 0.65 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 112.00 | 8.30 | 9.95 | 9.13 | 8.39 | % | 0.08 | 2 | 0 | 0.50 | 0.63 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST | |
| 113.00 | 7.85 | 9.05 | 8.45 | 7.81 | -0.89 | -10.23% | 0.07 | 2 | 3 | 0.49 | 0.61 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 114.00 | 7.45 | 8.55 | 8.00 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.58 | 0.02 | -0.11 | 7/27/2026 | 8/3/2026 3:59:58 PM EST |
| 115.00 | 6.60 | 7.95 | 7.28 | 7.12 | -0.44 | -5.82% | 0.06 | 3 | 1 | 0.48 | 0.56 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 116.00 | 6.20 | 7.45 | 6.83 | 7.10 | -0.51 | -6.71% | 0.06 | 1 | 1 | 0.49 | 0.54 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 117.00 | 6.15 | 7.05 | 6.60 | 6.22 | -0.72 | -10.38% | 0.06 | 1 | 6 | 0.51 | 0.51 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 118.00 | 5.00 | 6.55 | 5.78 | 6.56 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.48 | 0.49 | 0.02 | -0.11 | 7/29/2026 | 8/3/2026 3:59:58 PM EST |
| 119.00 | 5.00 | 6.30 | 5.65 | % | 0.05 | 0 | 0 | 0.50 | 0.47 | 0.02 | -0.11 | 8/3/2026 3:59:58 PM EST | |||
| 120.00 | 4.60 | 7.45 | 6.03 | 5.05 | -0.52 | -9.34% | 0.05 | 24 | 5 | 0.56 | 0.44 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 121.00 | 3.85 | 5.30 | 4.58 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.48 | 0.42 | 0.02 | -0.11 | 7/31/2026 | 8/3/2026 3:59:58 PM EST |
| 122.00 | 3.80 | 5.15 | 4.48 | 4.11 | -1.16 | -22.02% | 0.04 | 6 | 4 | 0.50 | 0.40 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 123.00 | 3.45 | 5.75 | 4.60 | 3.85 | -0.79 | -17.03% | 0.04 | 6 | 2 | 0.53 | 0.38 | 0.02 | -0.10 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 124.00 | 2.93 | 4.30 | 3.62 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.48 | 0.35 | 0.02 | -0.10 | 7/30/2026 | 8/3/2026 3:59:58 PM EST |
| 125.00 | 2.98 | 5.10 | 4.04 | 3.20 | -0.49 | -13.28% | 0.03 | 1 | 206 | 0.53 | 0.33 | 0.02 | -0.10 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 126.00 | 2.03 | 4.75 | 3.39 | 3.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | 0.31 | 0.02 | -0.10 | 7/29/2026 | 8/3/2026 3:59:58 PM EST |
| 127.00 | 2.40 | 3.45 | 2.93 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | 0.29 | 0.02 | -0.09 | 7/31/2026 | 8/3/2026 3:59:58 PM EST |
| 128.00 | 2.21 | 3.10 | 2.66 | 2.62 | -0.25 | -8.72% | 0.02 | 6 | 269 | 0.49 | 0.28 | 0.02 | -0.09 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 130.00 | 1.88 | 2.71 | 2.30 | 2.19 | +0.30 | +15.88% | 0.02 | 5 | 122 | 0.49 | 0.24 | 0.02 | -0.08 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 135.00 | 1.20 | 1.70 | 1.45 | 1.45 | -0.05 | -3.34% | 0.01 | 16 | 119 | 0.49 | 0.17 | 0.02 | -0.07 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 140.00 | 0.55 | 1.78 | 1.17 | 0.95 | +0.07 | +7.96% | 0.01 | 13 | 36 | 0.52 | 0.11 | 0.01 | -0.05 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 145.00 | 0.09 | 0.84 | 0.47 | 0.52 | % | 0.00 | 1 | 0 | 0.45 | 0.07 | 0.01 | -0.04 | 8/3/2026 | 8/3/2026 3:59:58 PM EST | |
| 150.00 | 0.10 | 0.62 | 0.36 | 0.10 | -0.33 | -76.75% | 0.00 | 11 | 25 | 0.49 | 0.05 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 155.00 | 0.01 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 8/3/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 8/3/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.98 | 0.99 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 8/3/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | 0.00 | 8/3/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 8/3/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 8/3/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.91 | -0.01 | 0.00 | -0.02 | 7/31/2026 | 8/3/2026 3:59:58 PM EST |
| 85.00 | 0.04 | 0.96 | 0.50 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.03 | 8/3/2026 3:59:58 PM EST | |||
| 90.00 | 0.29 | 1.01 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.60 | -0.06 | 0.01 | -0.05 | 7/31/2026 | 8/3/2026 3:59:58 PM EST |
| 95.00 | 0.58 | 1.10 | 0.84 | 0.87 | -0.46 | -34.59% | 0.01 | 1 | 4 | 0.54 | -0.10 | 0.01 | -0.06 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 99.00 | 0.97 | 2.44 | 1.71 | 1.46 | -0.08 | -5.20% | 0.02 | 3 | 3 | 0.57 | -0.14 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 100.00 | 1.08 | 2.70 | 1.89 | 1.68 | +0.01 | +0.60% | 0.02 | 4 | 71 | 0.57 | -0.15 | 0.01 | -0.08 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 101.00 | 0.41 | 2.00 | 1.21 | 1.79 | -0.02 | -1.11% | 0.01 | 1 | 2 | 0.45 | -0.17 | 0.01 | -0.09 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 102.00 | 0.61 | 2.30 | 1.46 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.19 | 0.01 | -0.09 | 7/31/2026 | 8/3/2026 3:59:58 PM EST |
| 103.00 | 1.59 | 3.70 | 2.65 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.57 | -0.20 | 0.02 | -0.09 | 7/31/2026 | 8/3/2026 3:59:58 PM EST |
| 104.00 | 1.20 | 3.85 | 2.53 | % | 0.02 | 0 | 0 | 0.53 | -0.21 | 0.02 | -0.09 | 8/3/2026 3:59:58 PM EST | |||
| 105.00 | 1.86 | 3.05 | 2.46 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.23 | 0.02 | -0.10 | 7/30/2026 | 8/3/2026 3:59:58 PM EST |
| 106.00 | 2.38 | 3.25 | 2.82 | % | 0.03 | 0 | 0 | 0.51 | -0.25 | 0.02 | -0.10 | 8/3/2026 3:59:58 PM EST | |||
| 107.00 | 2.44 | 3.25 | 2.85 | 3.21 | % | 0.03 | 1 | 0 | 0.49 | -0.27 | 0.02 | -0.10 | 8/3/2026 | 8/3/2026 3:59:58 PM EST | |
| 108.00 | 2.76 | 3.95 | 3.36 | 3.98 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.51 | -0.29 | 0.02 | -0.10 | 7/29/2026 | 8/3/2026 3:59:58 PM EST |
| 109.00 | 2.45 | 4.30 | 3.38 | 3.93 | +0.03 | +0.77% | 0.03 | 21 | 1 | 0.48 | -0.31 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 110.00 | 3.65 | 5.05 | 4.35 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.33 | 0.02 | -0.11 | 7/29/2026 | 8/3/2026 3:59:58 PM EST |
| 111.00 | 4.05 | 5.00 | 4.53 | 4.63 | -1.50 | -24.47% | 0.04 | 20 | 1 | 0.51 | -0.35 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 112.00 | 3.35 | 5.50 | 4.43 | 5.17 | % | 0.04 | 1 | 0 | 0.47 | -0.37 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST | |
| 113.00 | 4.85 | 6.10 | 5.48 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.39 | 0.02 | -0.11 | 7/30/2026 | 8/3/2026 3:59:58 PM EST |
| 114.00 | 5.25 | 6.25 | 5.75 | 6.63 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.50 | -0.42 | 0.02 | -0.11 | 7/31/2026 | 8/3/2026 3:59:58 PM EST |
| 115.00 | 4.15 | 6.90 | 5.53 | 6.38 | +0.09 | +1.44% | 0.05 | 35 | 8 | 0.45 | -0.44 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 116.00 | 6.15 | 7.30 | 6.73 | 7.08 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | -0.46 | 0.02 | -0.11 | 7/29/2026 | 8/3/2026 3:59:58 PM EST |
| 117.00 | 6.90 | 7.70 | 7.30 | 7.50 | -0.26 | -3.36% | 0.06 | 2 | 9 | 0.50 | -0.49 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST |
| 118.00 | 7.00 | 8.65 | 7.83 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.51 | 0.02 | -0.11 | 7/29/2026 | 8/3/2026 3:59:58 PM EST |
| 119.00 | 7.55 | 8.90 | 8.23 | % | 0.07 | 0 | 0 | 0.49 | -0.53 | 0.02 | -0.11 | 8/3/2026 3:59:58 PM EST | |||
| 120.00 | 8.55 | 9.55 | 9.05 | 9.34 | % | 0.08 | 35 | 0 | 0.50 | -0.56 | 0.02 | -0.11 | 8/3/2026 | 8/3/2026 3:59:58 PM EST | |
| 121.00 | 9.20 | 10.20 | 9.70 | % | 0.08 | 0 | 0 | 0.51 | -0.58 | 0.02 | -0.11 | 8/3/2026 3:59:58 PM EST | |||
| 122.00 | 9.70 | 10.70 | 10.20 | % | 0.08 | 0 | 0 | 0.50 | -0.60 | 0.02 | -0.11 | 8/3/2026 3:59:58 PM EST | |||
| 123.00 | 10.30 | 11.80 | 11.05 | % | 0.09 | 0 | 0 | 0.51 | -0.62 | 0.02 | -0.10 | 8/3/2026 3:59:58 PM EST | |||
| 124.00 | 10.95 | 12.05 | 11.50 | % | 0.09 | 0 | 0 | 0.49 | -0.65 | 0.02 | -0.10 | 8/3/2026 3:59:58 PM EST | |||
| 125.00 | 11.85 | 12.85 | 12.35 | % | 0.10 | 0 | 0 | 0.50 | -0.67 | 0.02 | -0.10 | 8/3/2026 3:59:58 PM EST | |||
| 126.00 | 12.50 | 13.90 | 13.20 | % | 0.10 | 0 | 0 | 0.51 | -0.69 | 0.02 | -0.10 | 8/3/2026 3:59:58 PM EST | |||
| 127.00 | 13.20 | 14.20 | 13.70 | % | 0.11 | 0 | 0 | 0.49 | -0.71 | 0.02 | -0.09 | 8/3/2026 3:59:58 PM EST | |||
| 128.00 | 13.85 | 14.95 | 14.40 | % | 0.11 | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.09 | 8/3/2026 3:59:58 PM EST | |||
| 130.00 | 15.40 | 17.45 | 16.43 | % | 0.13 | 0 | 0 | 0.52 | -0.76 | 0.02 | -0.08 | 8/3/2026 3:59:58 PM EST | |||
| 135.00 | 19.55 | 21.50 | 20.53 | % | 0.15 | 0 | 0 | 0.51 | -0.83 | 0.02 | -0.07 | 8/3/2026 3:59:58 PM EST | |||
| 140.00 | 23.95 | 26.00 | 24.98 | % | 0.18 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.05 | 8/3/2026 3:59:58 PM EST | |||
| 145.00 | 28.60 | 30.75 | 29.68 | % | 0.20 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.04 | 8/3/2026 3:59:58 PM EST | |||
| 150.00 | 33.40 | 35.55 | 34.48 | % | 0.23 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.03 | 8/3/2026 3:59:58 PM EST | |||
| 155.00 | 37.25 | 41.30 | 39.28 | % | 0.25 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.02 | 8/3/2026 3:59:58 PM EST | |||
| 160.00 | 42.10 | 46.15 | 44.13 | % | 0.28 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 8/3/2026 3:59:58 PM EST | |||
| 165.00 | 47.10 | 51.15 | 49.13 | % | 0.30 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 8/3/2026 3:59:58 PM EST | |||
| 170.00 | 52.10 | 56.15 | 54.13 | % | 0.32 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 8/3/2026 3:59:58 PM EST |